NIFTY BANK 54,800 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹1,152.6 and a low of ₹8.45. Final close ₹400.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹171 | ₹171 | ₹77.4 | ₹77.4 | 10,470 | 3,930 |
| 26 Mar 2025 | ₹86 | ₹92.25 | ₹58 | ₹58.6 | 17,160 | 8,670 |
| 27 Mar 2025 | ₹59.8 | ₹77.5 | ₹58.25 | ₹75.35 | 16,200 | 11,820 |
| 28 Mar 2025 | ₹92 | ₹92 | ₹51.25 | ₹56.55 | 2,74,470 | 27,210 |
| 1 Apr 2025 | ₹42.05 | ₹57.85 | ₹30.25 | ₹31.5 | 1,82,370 | 42,270 |
| 2 Apr 2025 | ₹31.05 | ₹43.4 | ₹30.5 | ₹41.6 | 1,64,430 | 40,980 |
| 3 Apr 2025 | ₹37.75 | ₹46.8 | ₹25.25 | ₹38.7 | 2,59,890 | 47,790 |
| 4 Apr 2025 | ₹41 | ₹45 | ₹25.25 | ₹31.85 | 2,46,960 | 51,030 |
| 7 Apr 2025 | ₹19.95 | ₹51.45 | ₹8.45 | ₹41 | 3,00,450 | 30,210 |
| 8 Apr 2025 | ₹54.95 | ₹66.95 | ₹45.1 | ₹50.25 | 3,11,790 | 34,530 |
| 9 Apr 2025 | ₹50.25 | ₹55.75 | ₹35.8 | ₹39.5 | 2,24,130 | 35,280 |
| 11 Apr 2025 | ₹50 | ₹59.95 | ₹37.05 | ₹47.9 | 2,45,400 | 39,060 |
| 15 Apr 2025 | ₹67.05 | ₹67.05 | ₹31.7 | ₹40.15 | 4,27,260 | 58,650 |
| 16 Apr 2025 | ₹42.15 | ₹70.7 | ₹25.95 | ₹69.05 | 10,40,910 | 1,37,550 |
| 17 Apr 2025 | ₹60 | ₹361.1 | ₹51.05 | ₹295.85 | 26,34,510 | 1,70,910 |
| 21 Apr 2025 | ₹350 | ₹738.05 | ₹350 | ₹607.7 | 34,47,210 | 1,23,420 |
| 22 Apr 2025 | ₹650 | ₹1,152.6 | ₹585.35 | ₹825.35 | 7,35,450 | 89,880 |
| 23 Apr 2025 | ₹1,100 | ₹1,104.1 | ₹482 | ₹609.2 | 6,33,930 | 88,770 |
| 24 Apr 2025 | ₹500 | ₹784.3 | ₹336.5 | ₹400.8 | 11,77,140 | 69,330 |